5 DAY PERFORMANCE
+4.34%
1 MONTH PERFORMANCE
+24.54%
3 MONTH PERFORMANCE
+18.62%
6 MONTH PERFORMANCE
+54.80%
YEAR-TO-DATE PERFORMANCE
+38.78%
1 YEAR PERFORMANCE
+11.46%
Alphatec Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/16/2025 | $12.72 | $12.85 (1.02%) | $12.85 | $12.70 | 52.04 K | |
05/15/2025 | $12.70 | $12.74 (0.31%) | $13.03 | $12.67 | 1.26 M | $1.87 B |
05/14/2025 | $12.72 | $12.74 (0.16%) | $12.81 | $12.55 | 988.36 K | $1.87 B |
05/13/2025 | $12.73 | $12.72 (-0.08%) | $12.85 | $12.53 | 985.90 K | $1.87 B |
05/12/2025 | $12.75 | $12.67 (-0.63%) | $12.75 | $12.43 | 1.56 M | $1.86 B |
05/09/2025 | $12.64 | $12.21 (-3.4%) | $12.64 | $12.04 | 1.89 M | $1.79 B |
05/08/2025 | $12.13 | $12.74 (5.03%) | $12.82 | $12.13 | 2.26 M | $1.87 B |
05/07/2025 | $12.17 | $12.45 (2.3%) | $12.49 | $11.94 | 2.22 M | $1.83 B |
05/06/2025 | $11.74 | $12.17 (3.66%) | $12.24 | $11.62 | 2.22 M | $1.79 B |
05/05/2025 | $11.89 | $11.98 (0.76%) | $12.27 | $11.51 | 2.36 M | $1.76 B |
05/02/2025 | $11.50 | $12.00 (4.35%) | $12.26 | $11.13 | 4.70 M | $1.76 B |
05/01/2025 | $11.00 | $11.06 (0.55%) | $11.29 | $10.74 | 2.96 M | $1.62 B |
04/30/2025 | $11.10 | $10.98 (-1.08%) | $11.11 | $10.83 | 1.37 M | $1.61 B |
04/29/2025 | $11.01 | $11.21 (1.82%) | $11.47 | $11.01 | 1.25 M | $1.64 B |
04/28/2025 | $11.51 | $11.13 (-3.3%) | $11.58 | $11.10 | 1.66 M | $1.63 B |
04/25/2025 | $11.23 | $11.51 (2.49%) | $11.58 | $11.23 | 1.06 M | $1.66 B |
04/24/2025 | $11.21 | $11.40 (1.69%) | $11.55 | $11.18 | 1.50 M | $1.65 B |
04/23/2025 | $11.10 | $11.21 (0.99%) | $11.55 | $11.01 | 2.17 M | $1.62 B |
04/22/2025 | $10.78 | $10.83 (0.46%) | $10.87 | $10.57 | 2.17 M | $1.57 B |
04/21/2025 | $10.44 | $10.64 (1.92%) | $10.66 | $10.15 | 1.84 M | $1.54 B |
04/17/2025 | $10.20 | $10.56 (3.53%) | $10.57 | $10.06 | 2.29 M | $1.53 B |
04/16/2025 | $9.94 | $10.23 (2.92%) | $10.26 | $9.89 | 1.85 M | $1.48 B |
04/15/2025 | $10.12 | $9.91 (-2.08%) | $10.31 | $9.80 | 1.96 M | $1.43 B |
04/14/2025 | $10.01 | $10.18 (1.7%) | $10.30 | $9.88 | 1.44 M | $1.47 B |
04/11/2025 | $9.55 | $9.75 (2.09%) | $9.82 | $9.25 | 1.41 M | $1.41 B |
04/10/2025 | $9.97 | $9.53 (-4.41%) | $9.97 | $9.38 | 1.61 M | $1.38 B |
04/09/2025 | $9.18 | $10.05 (9.48%) | $10.23 | $8.81 | 2.61 M | $1.45 B |
04/08/2025 | $10.24 | $9.43 (-7.91%) | $10.42 | $9.27 | 2.78 M | $1.36 B |
04/07/2025 | $9.94 | $10.01 (0.7%) | $10.73 | $9.55 | 4.80 M | $1.45 B |
04/04/2025 | $9.87 | $10.23 (3.65%) | $10.28 | $9.61 | 3.48 M | $1.48 B |
04/03/2025 | $9.97 | $10.21 (2.41%) | $10.39 | $9.88 | 4.08 M | $1.48 B |
04/02/2025 | $10.24 | $10.45 (2.05%) | $10.54 | $9.79 | 2.84 M | $1.51 B |
04/01/2025 | $10.09 | $10.08 (-0.1%) | $10.23 | $9.67 | 3.06 M | $1.46 B |
03/31/2025 | $9.97 | $10.14 (1.71%) | $10.33 | $9.76 | 2.14 M | $1.47 B |
03/28/2025 | $10.02 | $10.19 (1.7%) | $10.20 | $9.90 | 1.10 M | $1.47 B |
03/27/2025 | $10.24 | $10.05 (-1.86%) | $10.38 | $10.00 | 804.86 K | $1.45 B |
03/26/2025 | $10.35 | $10.25 (-0.97%) | $10.40 | $10.04 | 1.04 M | $1.48 B |
03/25/2025 | $10.35 | $10.32 (-0.29%) | $10.57 | $10.17 | 1.21 M | $1.49 B |
03/24/2025 | $10.09 | $10.49 (3.96%) | $10.70 | $9.96 | 1.83 M | $1.52 B |
03/21/2025 | $10.08 | $9.93 (-1.49%) | $10.19 | $9.81 | 1.75 M | $1.44 B |
03/20/2025 | $9.37 | $10.20 (8.86%) | $10.24 | $9.37 | 1.71 M | $1.47 B |
03/19/2025 | $9.34 | $9.54 (2.14%) | $9.78 | $9.30 | 2.16 M | $1.38 B |
03/18/2025 | $9.67 | $9.34 (-3.41%) | $9.67 | $9.32 | 1.27 M | $1.35 B |
03/17/2025 | $9.27 | $9.75 (5.18%) | $9.86 | $9.27 | 1.79 M | $1.41 B |
03/14/2025 | $9.39 | $9.29 (-1.06%) | $9.61 | $9.25 | 2.02 M | $1.34 B |
03/13/2025 | $9.54 | $9.27 (-2.83%) | $9.60 | $9.09 | 1.71 M | $1.34 B |
03/12/2025 | $10.05 | $9.56 (-4.88%) | $10.05 | $9.46 | 2.57 M | $1.38 B |
03/11/2025 | $9.77 | $9.95 (1.84%) | $10.08 | $9.49 | 1.87 M | $1.44 B |
03/10/2025 | $10.35 | $9.67 (-6.57%) | $10.41 | $9.43 | 3.12 M | $1.40 B |
03/07/2025 | $10.80 | $10.46 (-3.15%) | $11.00 | $10.07 | 1.78 M | $1.51 B |
03/06/2025 | $10.66 | $10.80 (1.31%) | $11.18 | $10.47 | 2.63 M | $1.56 B |
03/05/2025 | $11.62 | $11.44 (-1.55%) | $11.73 | $11.15 | 12.81 M | $1.65 B |
03/04/2025 | $10.64 | $11.73 (10.24%) | $11.97 | $10.13 | 4.98 M | $1.70 B |
03/03/2025 | $12.54 | $12.27 (-2.15%) | $12.79 | $12.10 | 1.81 M | $1.77 B |
02/28/2025 | $11.88 | $12.53 (5.47%) | $12.54 | $11.63 | 3.47 M | $1.81 B |
02/27/2025 | $10.50 | $12.12 (15.43%) | $12.63 | $10.50 | 5.56 M | $1.75 B |
02/26/2025 | $10.72 | $11.06 (3.17%) | $11.08 | $10.48 | 2.46 M | $1.60 B |
02/25/2025 | $10.73 | $10.56 (-1.58%) | $10.80 | $10.13 | 2.08 M | $1.53 B |
02/24/2025 | $10.64 | $10.76 (1.13%) | $10.95 | $10.46 | 2.42 M | $1.56 B |
02/21/2025 | $10.72 | $10.61 (-1.03%) | $10.86 | $10.52 | 1.14 M | $1.52 B |
02/20/2025 | $10.79 | $10.66 (-1.2%) | $10.85 | $10.59 | 785.50 K | $1.53 B |
02/19/2025 | $10.95 | $10.86 (-0.82%) | $10.95 | $10.70 | 1.11 M | $1.56 B |
02/18/2025 | $10.73 | $10.96 (2.14%) | $10.98 | $10.66 | 859.51 K | $1.57 B |